PG&E Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	16.110	16.240	15.990	16.000	15.661	13,050,200
2023-03-17	16.200	16.310	15.910	16.100	15.759	23,888,500
2023-03-16	15.790	16.170	15.610	16.160	15.818	17,443,400
2023-03-15	15.790	15.940	15.640	15.860	15.524	19,732,200
2023-03-14	15.980	16.230	15.860	15.990	15.651	16,025,200
2023-03-13	15.700	16.100	15.480	15.760	15.426	16,752,900
2023-03-10	16.130	16.240	15.700	15.830	15.495	15,193,300
2023-03-09	16.350	16.500	16.070	16.150	15.808	10,156,900
2023-03-08	16.320	16.410	16.070	16.320	15.974	14,022,500
2023-03-07	16.740	16.830	16.280	16.330	15.984	19,183,300
2023-03-06	16.300	16.750	16.230	16.740	16.385	24,730,400
2023-03-03	15.940	16.460	15.790	16.350	16.004	21,831,500
2023-03-02	15.570	15.900	15.530	15.850	15.514	10,877,400
2023-03-01	15.540	15.660	15.400	15.610	15.279	12,277,900
2023-02-28	15.690	15.880	15.580	15.620	15.289	17,590,500
2023-02-27	15.860	16.040	15.640	15.750	15.416	14,505,800
2023-02-24	15.350	15.880	15.260	15.780	15.446	22,768,600
2023-02-23	15.600	15.660	14.900	15.280	14.956	20,598,300
2023-02-22	15.320	15.630	15.250	15.520	15.191	11,073,400
2023-02-21	15.520	15.560	15.430	15.450	15.123	8,136,500
2023-02-17	15.510	15.670	15.440	15.570	15.240	14,652,600
2023-02-16	15.630	15.720	15.550	15.550	15.221	8,072,300
2023-02-15	15.510	15.870	15.470	15.830	15.495	8,237,000
2023-02-14	15.600	15.820	15.450	15.580	15.250	7,120,100
2023-02-13	15.530	15.690	15.500	15.660	15.328	7,887,100
2023-02-10	15.510	15.650	15.420	15.540	15.211	12,446,800
2023-02-09	15.500	15.680	15.450	15.460	15.133	14,830,700
2023-02-08	15.590	15.590	15.430	15.450	15.123	17,201,400
2023-02-07	15.590	15.680	15.390	15.640	15.309	14,946,900
2023-02-06	15.510	15.660	15.370	15.660	15.328	10,517,000
2023-02-03	15.540	15.610	15.370	15.550	15.221	13,305,300
2023-02-02	15.720	15.810	15.440	15.630	15.299	21,030,700
2023-02-01	15.800	15.860	15.470	15.640	15.309	15,549,400
2023-01-31	15.870	15.910	15.740	15.900	15.563	8,837,500
2023-01-30	15.970	16.110	15.840	15.850	15.514	7,910,500
2023-01-27	15.870	16.130	15.840	16.060	15.720	9,739,600
2023-01-26	15.960	16.020	15.800	15.850	15.514	15,471,400
2023-01-25	15.690	16.000	15.650	16.000	15.661	11,417,500
2023-01-24	15.730	15.920	15.660	15.830	15.495	8,008,800
2023-01-23	15.620	15.900	15.570	15.730	15.397	9,675,500
2023-01-20	15.460	15.670	15.370	15.650	15.319	10,179,700
2023-01-19	15.500	15.640	15.320	15.440	15.113	12,618,200
2023-01-18	15.980	15.980	15.550	15.610	15.279	15,019,700
2023-01-17	15.910	16.000	15.810	15.870	15.534	12,794,500
2023-01-13	15.860	15.930	15.670	15.890	15.553	12,116,100
2023-01-12	15.800	16.120	15.730	15.970	15.632	23,975,700
2023-01-11	15.900	15.950	15.710	15.760	15.426	13,152,900
2023-01-10	15.650	15.960	15.500	15.940	15.602	32,406,700
2023-01-09	15.930	16.190	15.860	15.960	15.622	10,312,400
2023-01-06	15.860	16.000	15.650	15.890	15.553	10,362,200
2023-01-05	15.760	15.800	15.580	15.660	15.328	8,868,800
2023-01-04	15.750	15.990	15.650	15.880	15.544	16,602,800
2023-01-03	15.990	16.160	15.490	15.680	15.348	18,080,100
2022-12-30	16.300	16.380	16.180	16.260	15.916	9,488,300
2022-12-29	16.210	16.380	16.180	16.340	15.994	7,585,700
2022-12-28	16.450	16.490	16.110	16.160	15.818	8,566,500
2022-12-27	16.120	16.460	16.030	16.450	16.102	12,066,900
2022-12-23	15.970	16.090	15.890	16.060	15.720	8,482,200
2022-12-22	15.900	15.980	15.620	15.950	15.612	8,630,800
2022-12-21	15.970	16.060	15.860	15.950	15.612	12,403,400

← NewerPage 16 of 79 · 4,730 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.0500 USD
2026-06-30	0.0500 USD
2026-03-31	0.0500 USD
2025-12-31	0.0500 USD
2025-09-30	0.0250 USD
2025-06-30	0.0250 USD
2025-03-31	0.0250 USD
2024-12-31	0.0250 USD
2024-09-30	0.0100 USD
2024-06-28	0.0100 USD
2024-03-27	0.0100 USD
2023-12-28	0.0100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.